Circle Internet Group (bStocks Tokenized Stock) CRCLB
токенсеть BNB ChainРанг 252 по капитализации
91.50 $+8.31 %за 24 ч
Binance · CRCLBUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 84.45 | — | — |
| 2026-09-16 | — | — | — | 81.87 | — | — |
| 2026-09-15 | — | — | — | 85.01 | — | — |
| 2026-09-14 | — | — | — | 94.78 | — | — |
| 2026-09-13 | — | — | — | 88.61 | — | — |
| 2026-09-12 | — | — | — | 91.17 | — | — |
| 2026-09-11 | — | — | — | 91.09 | — | — |
| 2026-09-10 | — | — | — | 89.83 | — | — |
| 2026-09-09 | — | — | — | 92.67 | — | — |
| 2026-09-08 | — | — | — | 96.11 | — | — |
| 2026-09-07 | 105.43 | 105.66 | 101.29 | 102.07 | −3.19 % | 74.7 K $ |
| 2026-09-06 | 101.37 | 105.61 | 101.30 | 105.44 | +4.01 % | 94.2 K $ |
| 2026-09-05 | 101.67 | 102.45 | 101.22 | 101.40 | −0.27 % | 39.5 K $ |
| 2026-09-04 | 102.45 | 102.86 | 97.05 | 101.67 | −0.76 % | 152.1 K $ |
| 2026-09-03 | 88.94 | 103.42 | 87.98 | 102.47 | +15.21 % | 235.0 K $ |
| 2026-09-02 | 89.10 | 90.20 | 86.02 | 88.97 | −0.15 % | 140.5 K $ |
| 2026-09-01 | 94.98 | 95.71 | 88.15 | 89.08 | −6.21 % | 181.9 K $ |
| 2026-08-31 | 87.42 | 96.47 | 85.71 | 95.00 | +8.67 % | 193.9 K $ |
| 2026-08-30 | 88.09 | 90.40 | 86.91 | 87.44 | −0.74 % | 106.0 K $ |
| 2026-08-29 | 86.85 | 88.43 | 86.85 | 88.10 | +1.44 % | 37.1 K $ |
| 2026-08-28 | 94.95 | 96.44 | 86.01 | 86.84 | −8.54 % | 210.3 K $ |
| 2026-08-27 | 90.77 | 96.20 | 89.72 | 94.93 | +4.58 % | 176.2 K $ |
| 2026-08-26 | 91.26 | 92.88 | 87.07 | 90.77 | −0.54 % | 155.4 K $ |
| 2026-08-25 | 87.70 | 93.41 | 84.48 | 91.26 | +4.06 % | 293.3 K $ |
| 2026-08-24 | 89.37 | 92.30 | 85.91 | 87.70 | −1.87 % | 171.1 K $ |
| 2026-08-23 | 87.37 | 89.42 | 85.75 | 89.37 | +2.29 % | 32.3 K $ |
| 2026-08-22 | 88.53 | 91.48 | 85.19 | 87.37 | −1.31 % | 72.0 K $ |
| 2026-08-21 | 84.18 | 92.94 | 84.00 | 88.54 | +5.18 % | 223.6 K $ |
| 2026-08-20 | 80.47 | 85.91 | 79.56 | 84.20 | +4.64 % | 225.6 K $ |
| 2026-08-19 | 71.53 | 81.36 | 70.00 | 80.52 | +12.57 % | 247.6 K $ |
| 2026-08-18 | 75.02 | 75.21 | 71.28 | 71.48 | −4.72 % | 112.1 K $ |
| 2026-08-17 | 71.53 | 75.66 | 70.83 | 75.02 | +4.88 % | 78.6 K $ |
| 2026-08-16 | 71.23 | 72.44 | 71.14 | 71.53 | +0.42 % | 13.4 K $ |
| 2026-08-15 | 71.08 | 71.85 | 71.08 | 71.25 | +0.24 % | 17.6 K $ |
| 2026-08-14 | 75.08 | 76.36 | 70.82 | 71.08 | −5.33 % | 124.0 K $ |
| 2026-08-13 | 70.74 | 76.06 | 69.81 | 75.02 | +6.05 % | 155.2 K $ |
| 2026-08-12 | 71.09 | 72.62 | 69.03 | 70.65 | −0.62 % | 85.7 K $ |
| 2026-08-11 | 66.73 | 73.35 | 66.55 | 71.15 | +6.62 % | 217.3 K $ |
| 2026-08-10 | 67.02 | 68.56 | 64.57 | 66.73 | −0.43 % | 139.4 K $ |
| 2026-08-09 | 67.83 | 68.50 | 66.96 | 67.05 | −1.15 % | 28.2 K $ |
| 2026-08-08 | 66.94 | 68.14 | 66.69 | 67.78 | +1.25 % | 15.1 K $ |
| 2026-08-07 | 63.69 | 68.34 | 63.23 | 66.95 | +5.12 % | 120.6 K $ |
| 2026-08-06 | 61.98 | 65.91 | 60.20 | 63.71 | +2.79 % | 163.7 K $ |
| 2026-08-05 | 63.84 | 69.40 | 59.39 | 61.95 | −2.96 % | 347.6 K $ |
| 2026-08-04 | 60.38 | 64.37 | 59.59 | 63.77 | +5.61 % | 143.7 K $ |
| 2026-08-03 | 61.41 | 62.45 | 58.02 | 60.38 | −1.68 % | 147.7 K $ |
| 2026-08-02 | 60.69 | 61.76 | 60.46 | 61.38 | +1.14 % | 32.8 K $ |
| 2026-08-01 | 61.52 | 61.83 | 59.21 | 60.66 | −1.40 % | 37.3 K $ |
| 2026-07-31 | 63.84 | 64.48 | 58.86 | 61.50 | −3.67 % | 164.6 K $ |
| 2026-07-30 | 61.91 | 64.72 | 61.24 | 63.85 | +3.13 % | 210.9 K $ |
| 2026-07-29 | 64.24 | 65.02 | 60.64 | 61.91 | −3.63 % | 112.3 K $ |
| 2026-07-28 | 63.96 | 65.94 | 61.30 | 64.24 | +0.44 % | 51.8 K $ |
| 2026-07-27 | 64.44 | 66.28 | 62.70 | 63.95 | −0.76 % | 79.9 K $ |
| 2026-07-26 | 62.68 | 64.53 | 62.65 | 64.44 | +2.81 % | 27.1 K $ |
| 2026-07-25 | 62.05 | 62.98 | 61.83 | 62.68 | +1.02 % | 11.6 K $ |
| 2026-07-24 | 62.54 | 63.68 | 60.11 | 62.02 | −0.83 % | 112.0 K $ |
| 2026-07-23 | 66.27 | 67.76 | 61.64 | 62.54 | −5.63 % | 104.9 K $ |
| 2026-07-22 | 70.92 | 71.13 | 65.46 | 66.19 | −6.67 % | 72.1 K $ |
| 2026-07-21 | 66.37 | 72.59 | 65.96 | 70.92 | +6.86 % | 125.8 K $ |
| 2026-07-20 | 61.64 | 67.45 | 60.01 | 66.34 | +7.62 % | 111.4 K $ |